極東貿易(8093)の株価時系列情報
極東貿易(8093)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 118 | 118 | 116 | 116 | 6,000 |
2009/12/29 | 117 | 118 | 115 | 117 | 9,000 |
2009/12/28 | 114 | 117 | 114 | 115 | 20,000 |
2009/12/25 | 117 | 118 | 115 | 116 | 24,000 |
2009/12/24 | 119 | 119 | 116 | 118 | 15,000 |
2009/12/22 | 119 | 119 | 116 | 116 | 23,000 |
2009/12/21 | 117 | 118 | 116 | 117 | 32,000 |
2009/12/18 | 116 | 119 | 116 | 119 | 43,000 |
2009/12/17 | 119 | 119 | 118 | 119 | 31,000 |
2009/12/16 | 119 | 119 | 116 | 118 | 38,000 |
2009/12/15 | 115 | 119 | 115 | 119 | 34,000 |
2009/12/14 | 116 | 119 | 116 | 119 | 29,000 |
2009/12/11 | 119 | 120 | 116 | 116 | 62,000 |
2009/12/10 | 117 | 119 | 114 | 117 | 87,000 |
2009/12/09 | 111 | 113 | 111 | 112 | 29,000 |
2009/12/08 | 113 | 114 | 110 | 110 | 25,000 |
2009/12/07 | 111 | 115 | 111 | 112 | 17,000 |
2009/12/04 | 112 | 113 | 110 | 110 | 34,000 |
2009/12/03 | 110 | 112 | 110 | 112 | 21,000 |
2009/12/02 | 107 | 111 | 107 | 110 | 30,000 |
2009/12/01 | 105 | 109 | 103 | 109 | 40,000 |
2009/11/30 | 103 | 106 | 103 | 105 | 19,000 |
2009/11/27 | 106 | 106 | 102 | 102 | 13,000 |
2009/11/26 | 106 | 110 | 101 | 104 | 46,000 |
2009/11/25 | 108 | 108 | 105 | 106 | 46,000 |
2009/11/24 | 112 | 113 | 109 | 109 | 21,000 |
2009/11/20 | 116 | 116 | 110 | 111 | 63,000 |
2009/11/19 | 111 | 115 | 111 | 115 | 21,000 |
2009/11/18 | 111 | 114 | 111 | 112 | 33,000 |
2009/11/17 | 116 | 116 | 114 | 116 | 20,000 |
2009/11/16 | 117 | 117 | 117 | 117 | 14,000 |
2009/11/13 | 118 | 118 | 115 | 118 | 34,000 |
2009/11/12 | 120 | 120 | 118 | 120 | 11,000 |
2009/11/11 | 122 | 122 | 120 | 120 | 7,000 |
2009/11/10 | 123 | 123 | 121 | 121 | 19,000 |
2009/11/09 | 120 | 121 | 119 | 121 | 16,000 |
2009/11/06 | 125 | 125 | 117 | 117 | 66,000 |
2009/11/05 | 126 | 126 | 123 | 124 | 13,000 |
2009/11/04 | 126 | 126 | 123 | 124 | 7,000 |
2009/11/02 | 124 | 124 | 123 | 123 | 19,000 |
2009/10/30 | 127 | 131 | 125 | 126 | 30,000 |
2009/10/29 | 129 | 130 | 123 | 126 | 45,000 |
2009/10/28 | 133 | 134 | 130 | 131 | 13,000 |
2009/10/27 | 130 | 131 | 130 | 130 | 27,000 |
2009/10/26 | 132 | 134 | 132 | 134 | 22,000 |
2009/10/23 | 132 | 133 | 130 | 133 | 15,000 |
2009/10/22 | 131 | 133 | 127 | 128 | 16,000 |
2009/10/21 | 132 | 132 | 127 | 132 | 18,000 |
2009/10/20 | 130 | 134 | 130 | 133 | 32,000 |
2009/10/19 | 129 | 130 | 129 | 130 | 32,000 |
2009/10/16 | 134 | 134 | 129 | 130 | 17,000 |
2009/10/15 | 135 | 136 | 133 | 133 | 25,000 |
2009/10/14 | 130 | 132 | 126 | 132 | 22,000 |
2009/10/13 | 128 | 130 | 125 | 130 | 10,000 |
2009/10/09 | 126 | 127 | 126 | 127 | 21,000 |
2009/10/08 | 123 | 125 | 123 | 125 | 10,000 |
2009/10/07 | 123 | 123 | 118 | 122 | 19,000 |
2009/10/06 | 120 | 124 | 118 | 120 | 40,000 |
2009/10/05 | 124 | 124 | 119 | 119 | 26,000 |
2009/10/02 | 126 | 128 | 122 | 124 | 42,000 |
2009/10/01 | 130 | 131 | 127 | 127 | 21,000 |
2009/09/30 | 132 | 132 | 128 | 132 | 39,000 |
2009/09/29 | 132 | 132 | 129 | 129 | 23,000 |
2009/09/28 | 135 | 135 | 128 | 130 | 57,000 |
2009/09/25 | 132 | 135 | 132 | 133 | 35,000 |
2009/09/24 | 135 | 138 | 131 | 138 | 47,000 |
2009/09/18 | 130 | 138 | 128 | 138 | 47,000 |
2009/09/17 | 130 | 132 | 129 | 132 | 28,000 |
2009/09/16 | 132 | 132 | 128 | 130 | 34,000 |
2009/09/15 | 134 | 135 | 133 | 133 | 36,000 |
2009/09/14 | 137 | 139 | 132 | 134 | 62,000 |
2009/09/11 | 140 | 140 | 137 | 137 | 52,000 |
2009/09/10 | 139 | 139 | 138 | 138 | 28,000 |
2009/09/09 | 139 | 140 | 139 | 139 | 8,000 |
2009/09/08 | 139 | 139 | 137 | 137 | 31,000 |
2009/09/07 | 139 | 139 | 138 | 138 | 7,000 |
2009/09/04 | 139 | 140 | 139 | 140 | 20,000 |
2009/09/03 | 142 | 142 | 139 | 139 | 63,000 |
2009/09/02 | 142 | 143 | 141 | 142 | 28,000 |
2009/09/01 | 144 | 144 | 141 | 143 | 35,000 |
2009/08/31 | 146 | 146 | 144 | 145 | 31,000 |
2009/08/28 | 148 | 148 | 146 | 146 | 63,000 |
2009/08/27 | 148 | 150 | 147 | 150 | 73,000 |
2009/08/26 | 149 | 151 | 149 | 150 | 33,000 |
2009/08/25 | 151 | 155 | 149 | 149 | 36,000 |
2009/08/24 | 152 | 153 | 151 | 151 | 23,000 |
2009/08/21 | 150 | 152 | 149 | 149 | 55,000 |
2009/08/20 | 146 | 149 | 146 | 149 | 31,000 |
2009/08/19 | 145 | 148 | 145 | 147 | 23,000 |
2009/08/18 | 144 | 147 | 144 | 145 | 15,000 |
2009/08/17 | 147 | 149 | 145 | 145 | 38,000 |
2009/08/14 | 148 | 150 | 147 | 148 | 50,000 |
2009/08/13 | 147 | 148 | 147 | 147 | 20,000 |
2009/08/12 | 147 | 147 | 146 | 146 | 12,000 |
2009/08/11 | 148 | 148 | 145 | 147 | 29,000 |
2009/08/10 | 146 | 148 | 146 | 148 | 9,000 |
2009/08/07 | 147 | 147 | 144 | 145 | 11,000 |
2009/08/06 | 146 | 148 | 146 | 147 | 18,000 |
2009/08/05 | 149 | 149 | 147 | 149 | 14,000 |
2009/08/04 | 149 | 149 | 147 | 148 | 38,000 |
2009/08/03 | 149 | 149 | 146 | 148 | 24,000 |
2009/07/31 | 148 | 148 | 148 | 148 | 12,000 |
2009/07/30 | 147 | 147 | 146 | 147 | 8,000 |
2009/07/29 | 146 | 146 | 144 | 144 | 7,000 |
2009/07/28 | 146 | 146 | 146 | 146 | 2,000 |
2009/07/27 | 150 | 150 | 145 | 147 | 23,000 |
2009/07/24 | 148 | 151 | 148 | 148 | 11,000 |
2009/07/23 | 145 | 149 | 145 | 145 | 12,000 |
2009/07/22 | 147 | 149 | 147 | 149 | 23,000 |
2009/07/21 | 145 | 147 | 145 | 145 | 7,000 |
2009/07/17 | 146 | 146 | 141 | 144 | 46,000 |
2009/07/16 | 143 | 144 | 141 | 141 | 20,000 |
2009/07/15 | 144 | 144 | 140 | 140 | 34,000 |
2009/07/14 | 140 | 143 | 140 | 142 | 50,000 |
2009/07/13 | 145 | 145 | 139 | 140 | 27,000 |
2009/07/10 | 143 | 145 | 141 | 145 | 21,000 |
2009/07/09 | 146 | 147 | 144 | 144 | 35,000 |
2009/07/08 | 146 | 149 | 146 | 147 | 18,000 |
2009/07/07 | 151 | 151 | 146 | 149 | 37,000 |
2009/07/06 | 151 | 152 | 149 | 151 | 34,000 |
2009/07/03 | 152 | 152 | 150 | 150 | 14,000 |
2009/07/02 | 157 | 157 | 153 | 154 | 25,000 |
2009/07/01 | 155 | 157 | 154 | 156 | 7,000 |
2009/06/30 | 157 | 157 | 154 | 156 | 14,000 |
2009/06/29 | 155 | 156 | 153 | 153 | 31,000 |
2009/06/26 | 157 | 157 | 153 | 155 | 36,000 |
2009/06/25 | 149 | 155 | 149 | 154 | 67,000 |
2009/06/24 | 151 | 151 | 147 | 148 | 48,000 |
2009/06/23 | 152 | 153 | 149 | 151 | 46,000 |
2009/06/22 | 154 | 157 | 153 | 155 | 51,000 |
2009/06/19 | 150 | 153 | 150 | 153 | 45,000 |
2009/06/18 | 149 | 151 | 148 | 148 | 48,000 |
2009/06/17 | 148 | 156 | 147 | 152 | 45,000 |
2009/06/16 | 158 | 158 | 149 | 151 | 81,000 |
2009/06/15 | 169 | 169 | 159 | 161 | 123,000 |
2009/06/12 | 158 | 164 | 158 | 160 | 106,000 |
2009/06/11 | 161 | 161 | 154 | 158 | 282,000 |
2009/06/10 | 148 | 160 | 148 | 160 | 594,000 |
2009/06/09 | 147 | 149 | 145 | 147 | 60,000 |
2009/06/08 | 146 | 146 | 143 | 143 | 155,000 |
2009/06/05 | 146 | 147 | 142 | 142 | 35,000 |
2009/06/04 | 145 | 145 | 144 | 144 | 16,000 |
2009/06/03 | 147 | 147 | 145 | 145 | 13,000 |
2009/06/02 | 147 | 149 | 144 | 149 | 40,000 |
2009/06/01 | 141 | 143 | 140 | 143 | 42,000 |
2009/05/29 | 143 | 143 | 141 | 141 | 16,000 |
2009/05/28 | 143 | 144 | 142 | 143 | 25,000 |
2009/05/27 | 144 | 144 | 142 | 143 | 11,000 |
2009/05/26 | 145 | 145 | 141 | 144 | 23,000 |
2009/05/25 | 138 | 144 | 138 | 144 | 17,000 |
2009/05/22 | 142 | 142 | 140 | 140 | 4,000 |
2009/05/21 | 139 | 140 | 139 | 140 | 6,000 |
2009/05/20 | 140 | 142 | 139 | 141 | 26,000 |
2009/05/19 | 140 | 143 | 140 | 142 | 18,000 |
2009/05/18 | 136 | 138 | 136 | 138 | 20,000 |
2009/05/15 | 137 | 140 | 137 | 138 | 31,000 |
2009/05/14 | 141 | 141 | 137 | 137 | 35,000 |
2009/05/13 | 139 | 143 | 138 | 143 | 20,000 |
2009/05/12 | 139 | 139 | 136 | 139 | 49,000 |
2009/05/11 | 145 | 149 | 141 | 144 | 25,000 |
2009/05/08 | 141 | 141 | 141 | 141 | 10,000 |
2009/05/07 | 142 | 150 | 142 | 142 | 20,000 |
2009/05/01 | 137 | 143 | 137 | 141 | 9,000 |
2009/04/30 | 135 | 139 | 134 | 138 | 17,000 |
2009/04/28 | 141 | 143 | 136 | 136 | 23,000 |
2009/04/27 | 139 | 139 | 127 | 135 | 78,000 |
2009/04/24 | 142 | 142 | 141 | 141 | 6,000 |
2009/04/23 | 144 | 145 | 143 | 145 | 12,000 |
2009/04/22 | 152 | 152 | 146 | 146 | 14,000 |
2009/04/21 | 153 | 153 | 147 | 151 | 21,000 |
2009/04/20 | 155 | 155 | 152 | 155 | 21,000 |
2009/04/17 | 150 | 157 | 150 | 156 | 26,000 |
2009/04/16 | 151 | 155 | 151 | 154 | 27,000 |
2009/04/15 | 147 | 151 | 146 | 149 | 26,000 |
2009/04/14 | 143 | 152 | 143 | 152 | 35,000 |
2009/04/13 | 139 | 142 | 139 | 142 | 21,000 |
2009/04/10 | 138 | 141 | 135 | 141 | 18,000 |
2009/04/09 | 134 | 138 | 134 | 138 | 8,000 |
2009/04/08 | 138 | 139 | 137 | 137 | 11,000 |
2009/04/07 | 136 | 139 | 136 | 139 | 12,000 |
2009/04/06 | 142 | 142 | 138 | 140 | 7,000 |
2009/04/03 | 142 | 142 | 140 | 141 | 9,000 |
2009/04/02 | 140 | 141 | 135 | 140 | 17,000 |
2009/04/01 | 140 | 140 | 138 | 138 | 5,000 |
2009/03/31 | 133 | 139 | 132 | 138 | 16,000 |
2009/03/30 | 139 | 142 | 136 | 136 | 27,000 |
2009/03/27 | 144 | 144 | 139 | 142 | 12,000 |
2009/03/26 | 140 | 145 | 140 | 141 | 32,000 |
2009/03/25 | 142 | 149 | 141 | 147 | 37,000 |
2009/03/24 | 148 | 148 | 144 | 146 | 20,000 |
2009/03/23 | 142 | 143 | 133 | 143 | 107,000 |
2009/03/19 | 142 | 142 | 139 | 141 | 40,000 |
2009/03/18 | 142 | 142 | 140 | 142 | 17,000 |
2009/03/17 | 144 | 144 | 142 | 142 | 13,000 |
2009/03/16 | 142 | 142 | 136 | 141 | 36,000 |
2009/03/13 | 135 | 137 | 131 | 137 | 53,000 |
2009/03/12 | 132 | 133 | 130 | 133 | 24,000 |
2009/03/11 | 132 | 133 | 131 | 131 | 12,000 |
2009/03/10 | 133 | 133 | 131 | 131 | 7,000 |
2009/03/09 | 135 | 135 | 135 | 135 | 9,000 |
2009/03/06 | 135 | 135 | 133 | 133 | 23,000 |
2009/03/05 | 134 | 135 | 133 | 135 | 41,000 |
2009/03/04 | 132 | 136 | 132 | 135 | 21,000 |
2009/03/03 | 134 | 137 | 126 | 135 | 13,000 |
2009/03/02 | 131 | 137 | 128 | 133 | 37,000 |
2009/02/27 | 140 | 140 | 137 | 140 | 11,000 |
2009/02/26 | 133 | 135 | 133 | 135 | 10,000 |
2009/02/25 | 136 | 144 | 136 | 138 | 16,000 |
2009/02/24 | 135 | 136 | 134 | 134 | 6,000 |
2009/02/23 | 135 | 142 | 133 | 136 | 6,000 |
2009/02/20 | 145 | 146 | 142 | 142 | 38,000 |
2009/02/19 | 143 | 143 | 135 | 139 | 17,000 |
2009/02/18 | 134 | 139 | 134 | 138 | 6,000 |
2009/02/17 | 140 | 140 | 136 | 137 | 5,000 |
2009/02/16 | 141 | 144 | 138 | 144 | 22,000 |
2009/02/13 | 137 | 142 | 134 | 136 | 23,000 |
2009/02/12 | 136 | 138 | 132 | 138 | 37,000 |
2009/02/10 | 143 | 143 | 140 | 141 | 22,000 |
2009/02/09 | 147 | 147 | 145 | 145 | 12,000 |
2009/02/06 | 143 | 152 | 143 | 151 | 29,000 |
2009/02/05 | 150 | 150 | 143 | 144 | 22,000 |
2009/02/04 | 149 | 149 | 146 | 146 | 6,000 |
2009/02/03 | 145 | 151 | 145 | 149 | 7,000 |
2009/02/02 | 149 | 149 | 145 | 145 | 12,000 |
2009/01/30 | 148 | 148 | 143 | 144 | 24,000 |
2009/01/29 | 151 | 153 | 150 | 153 | 13,000 |
2009/01/28 | 152 | 152 | 144 | 150 | 12,000 |
2009/01/27 | 142 | 149 | 142 | 149 | 15,000 |
2009/01/26 | 151 | 151 | 143 | 143 | 12,000 |
2009/01/23 | 146 | 148 | 145 | 147 | 14,000 |
2009/01/22 | 156 | 156 | 148 | 148 | 13,000 |
2009/01/21 | 148 | 152 | 148 | 152 | 10,000 |
2009/01/20 | 155 | 155 | 149 | 153 | 22,000 |
2009/01/19 | 152 | 154 | 150 | 154 | 26,000 |
2009/01/16 | 148 | 151 | 144 | 151 | 17,000 |
2009/01/15 | 146 | 152 | 145 | 148 | 31,000 |
2009/01/14 | 147 | 152 | 147 | 151 | 16,000 |
2009/01/13 | 155 | 155 | 148 | 148 | 23,000 |
2009/01/09 | 163 | 163 | 157 | 157 | 14,000 |
2009/01/08 | 171 | 171 | 166 | 166 | 19,000 |
2009/01/07 | 172 | 176 | 172 | 175 | 31,000 |
2009/01/06 | 172 | 176 | 170 | 176 | 13,000 |
2009/01/05 | 172 | 173 | 170 | 170 | 18,000 |